Marston's PLC - MARS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.45	39.2	39.2	39.85	37.45	1.55M
September 25, 2025	38.5	38.5	38.5	39.65	38.22	1.29M
September 24, 2025	39.39	38.75	38.75	39.45	38.49	1.18M
September 23, 2025	38.5	39.2	39.2	39.55	37.5	1.75M
September 22, 2025	39	38	38	39	37.2	501,993
September 19, 2025	38.15	37.6	37.6	39.05	37.05	1.27M
September 18, 2025	39	38.25	38.25	39	37.85	1.43M
September 17, 2025	38.15	38.75	38.75	39.9	38.15	1.18M
September 16, 2025	38.5	38.4	38.4	39	38.14	796,703
September 15, 2025	37.2	39.15	39.15	39.22	37.2	1.78M
September 12, 2025	37.6	37.85	37.85	38.5	37.05	1.08M
September 11, 2025	36.85	37.8	37.8	37.95	36	2.47M
September 10, 2025	36.68	36.15	36.15	36.85	35.88	1.61M
September 09, 2025	37.1	36.1	36.1	37.35	36.05	821,483
September 08, 2025	37.26	37.1	37.1	38	36.8	625,142
September 05, 2025	37.51	37.3	37.3	37.85	36.83	338,357
September 04, 2025	37.37	37.5	37.5	37.5	37	511,807
September 03, 2025	36.95	37.15	37.15	37.5	36.65	622,460
September 02, 2025	37.97	36.7	36.7	38.25	36.7	1.21M
September 01, 2025	39	37.85	37.85	39	37.85	716,913
August 29, 2025	38.25	38.5	38.5	38.9	37.18	3.87M
August 28, 2025	38	37.85	37.85	39.3	37.85	1.03M
August 27, 2025	38.72	38.8	38.8	39.4	38.25	712,812
August 26, 2025	40	38.75	38.75	40	38.1	1.2M
August 22, 2025	38.05	39.45	39.45	39.6	38.05	803,442
August 21, 2025	39.42	38.9	38.9	39.45	38.6	557,968
August 20, 2025	38.79	39.1	39.1	39.65	38.4	1.44M
August 19, 2025	39.12	39.55	39.55	39.95	39	701,153
August 18, 2025	39.24	39.2	39.2	40.05	38.65	892,648
August 15, 2025	39	39.35	39.35	40.45	39	705,340
August 14, 2025	40.5	39.5	39.5	40.5	39.5	1.31M
August 13, 2025	40.05	40.5	40.5	41.2	40.05	1.74M
August 12, 2025	40	40.45	40.45	41.85	40	910,310
August 11, 2025	40.53	40.3	40.3	41.2	40.3	953,821
August 08, 2025	41.95	40.7	40.7	41.95	40.45	1.28M
August 07, 2025	41.68	41.35	41.35	41.98	41.05	755,201
August 06, 2025	41.72	41.75	41.75	42.05	41.2	1.38M
August 05, 2025	43.85	42	42	43.9	41.6	1.28M
August 04, 2025	43.5	42.1	42.1	43.7	41.69	2.25M
August 01, 2025	44	41.8	41.8	44	41.35	856,649
July 31, 2025	42.15	42.85	42.85	43.1	42.15	1.18M
July 30, 2025	42.95	42.75	42.75	44.7	41.75	1.28M
July 29, 2025	43.25	43	43	44.9	42.54	1.38M
July 28, 2025	43.3	43.25	43.25	44.4	43.25	1.28M
July 25, 2025	42.43	42.95	42.95	43.35	41.7	1.14M
July 24, 2025	41.5	42.1	42.1	43.5	41.5	1.98M
July 23, 2025	44	43.25	43.25	44	42.25	1.83M
July 22, 2025	43	42.95	42.95	44.05	41.55	3.07M
July 21, 2025	44.41	44	44	44.65	43.7	421,257
July 18, 2025	44.7	43.9	43.9	45	42.9	920,640
July 17, 2025	42.9	44.25	44.25	44.45	42.9	1.04M
July 16, 2025	44.08	43.7	43.7	45	43.7	577,627
July 15, 2025	43.8	44.75	44.75	45.25	43.36	1.04M
July 14, 2025	43	43.8	43.8	44.75	42	2.11M
July 11, 2025	44.35	43.35	43.35	44.35	43.25	1.22M
July 10, 2025	42.2	43.9	43.9	44.04	42.05	1.54M
July 09, 2025	42.42	42.6	42.6	43.1	42.4	2.05M
July 08, 2025	43.5	42.5	42.5	43.5	41.62	1.34M
July 07, 2025	41	42.05	42.05	43.25	41	1.23M
July 04, 2025	41.35	42	42	43.04	41.35	2.13M

Marston's PLC (MARS.L) LSE